Guangdong Advertising Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.960 | 4.990 | 4.890 | 4.950 | 4.928 | 26,728,850 |
| 2024-07-26 | 4.800 | 5.000 | 4.800 | 4.960 | 4.938 | 43,061,055 |
| 2024-07-25 | 4.870 | 4.870 | 4.730 | 4.780 | 4.759 | 32,069,645 |
| 2024-07-24 | 4.910 | 5.020 | 4.910 | 4.940 | 4.918 | 36,085,413 |
| 2024-07-23 | 4.890 | 5.040 | 4.860 | 4.910 | 4.888 | 37,102,331 |
| 2024-07-22 | 4.960 | 4.990 | 4.880 | 4.920 | 4.898 | 23,732,827 |
| 2024-07-19 | 4.970 | 5.030 | 4.910 | 4.930 | 4.908 | 40,517,343 |
| 2024-07-18 | 5.150 | 5.160 | 4.960 | 4.990 | 4.968 | 62,790,917 |
| 2024-07-17 | 5.070 | 5.220 | 5.010 | 5.090 | 5.067 | 98,683,123 |
| 2024-07-16 | 4.840 | 4.940 | 4.820 | 4.910 | 4.888 | 31,482,473 |
| 2024-07-15 | 4.720 | 5.110 | 4.720 | 4.910 | 4.888 | 59,067,877 |
| 2024-07-12 | 4.720 | 4.840 | 4.700 | 4.740 | 4.719 | 28,091,173 |
| 2024-07-11 | 4.710 | 4.750 | 4.670 | 4.720 | 4.699 | 21,406,500 |
| 2024-07-10 | 4.660 | 4.700 | 4.600 | 4.620 | 4.600 | 17,189,408 |
| 2024-07-09 | 4.610 | 4.710 | 4.540 | 4.680 | 4.659 | 23,943,123 |
| 2024-07-08 | 4.770 | 4.770 | 4.620 | 4.660 | 4.639 | 22,033,975 |
| 2024-07-05 | 4.740 | 4.810 | 4.690 | 4.780 | 4.759 | 15,869,500 |
| 2024-07-04 | 4.850 | 4.870 | 4.730 | 4.740 | 4.719 | 18,822,645 |
| 2024-07-03 | 4.890 | 4.910 | 4.850 | 4.850 | 4.828 | 13,190,724 |
| 2024-07-02 | 4.880 | 4.940 | 4.870 | 4.890 | 4.868 | 18,343,315 |
| 2024-07-01 | 4.860 | 4.900 | 4.770 | 4.890 | 4.868 | 20,578,807 |
| 2024-06-28 | 4.820 | 4.900 | 4.810 | 4.850 | 4.828 | 18,896,100 |
| 2024-06-27 | 4.880 | 4.940 | 4.830 | 4.840 | 4.819 | 21,331,000 |
| 2024-06-26 | 4.700 | 4.920 | 4.700 | 4.920 | 4.898 | 32,261,282 |
| 2024-06-25 | 4.750 | 4.780 | 4.700 | 4.730 | 4.709 | 17,051,100 |
| 2024-06-24 | 4.840 | 4.870 | 4.660 | 4.750 | 4.729 | 28,809,036 |
| 2024-06-21 | 4.820 | 4.870 | 4.790 | 4.840 | 4.819 | 13,467,769 |
| 2024-06-20 | 4.950 | 4.950 | 4.830 | 4.830 | 4.809 | 23,856,468 |
| 2024-06-19 | 5.030 | 5.040 | 4.950 | 4.950 | 4.928 | 18,501,105 |
| 2024-06-18 | 5.000 | 5.050 | 4.990 | 5.030 | 5.008 | 19,303,605 |
| 2024-06-17 | 5.060 | 5.070 | 5.000 | 5.000 | 4.978 | 21,708,233 |
| 2024-06-14 | 5.010 | 5.090 | 5.000 | 5.070 | 5.048 | 39,261,921 |
| 2024-06-13 | 5.060 | 5.090 | 4.970 | 5.020 | 4.998 | 25,799,025 |
| 2024-06-12 | 4.940 | 5.040 | 4.910 | 5.030 | 4.981 | 29,508,443 |
| 2024-06-11 | 4.880 | 4.940 | 4.790 | 4.930 | 4.882 | 22,276,069 |
| 2024-06-07 | 4.850 | 4.950 | 4.840 | 4.900 | 4.852 | 25,839,359 |
| 2024-06-06 | 5.080 | 5.120 | 4.810 | 4.830 | 4.783 | 61,864,275 |
| 2024-06-05 | 5.130 | 5.200 | 5.090 | 5.090 | 5.040 | 24,912,405 |
| 2024-06-04 | 5.110 | 5.170 | 5.050 | 5.160 | 5.110 | 26,559,920 |
| 2024-06-03 | 5.150 | 5.180 | 5.090 | 5.130 | 5.080 | 25,762,660 |
| 2024-05-31 | 5.080 | 5.170 | 5.070 | 5.150 | 5.100 | 29,843,649 |
| 2024-05-30 | 5.070 | 5.100 | 5.000 | 5.080 | 5.030 | 24,554,644 |
| 2024-05-29 | 5.090 | 5.140 | 5.060 | 5.080 | 5.030 | 19,776,942 |
| 2024-05-28 | 5.160 | 5.170 | 5.080 | 5.090 | 5.040 | 24,079,415 |
| 2024-05-27 | 5.170 | 5.200 | 5.090 | 5.190 | 5.139 | 25,492,697 |
| 2024-05-24 | 5.130 | 5.200 | 5.120 | 5.130 | 5.080 | 24,255,800 |
| 2024-05-23 | 5.340 | 5.340 | 5.150 | 5.180 | 5.129 | 46,926,388 |
| 2024-05-22 | 5.290 | 5.380 | 5.250 | 5.350 | 5.298 | 41,189,015 |
| 2024-05-21 | 5.240 | 5.340 | 5.220 | 5.310 | 5.258 | 42,186,042 |
| 2024-05-20 | 5.240 | 5.290 | 5.200 | 5.260 | 5.209 | 30,202,970 |
| 2024-05-17 | 5.220 | 5.260 | 5.160 | 5.250 | 5.199 | 36,323,247 |
| 2024-05-16 | 5.230 | 5.310 | 5.230 | 5.240 | 5.189 | 40,010,634 |
| 2024-05-15 | 5.270 | 5.350 | 5.240 | 5.240 | 5.189 | 45,432,929 |
| 2024-05-14 | 5.150 | 5.400 | 5.140 | 5.330 | 5.278 | 69,648,893 |
| 2024-05-13 | 5.160 | 5.180 | 5.060 | 5.120 | 5.070 | 34,994,900 |
| 2024-05-10 | 5.300 | 5.330 | 5.200 | 5.220 | 5.169 | 38,390,662 |
| 2024-05-09 | 5.220 | 5.390 | 5.210 | 5.320 | 5.268 | 42,661,178 |
| 2024-05-08 | 5.380 | 5.380 | 5.210 | 5.220 | 5.169 | 45,930,258 |
| 2024-05-07 | 5.380 | 5.470 | 5.370 | 5.400 | 5.347 | 48,882,113 |
| 2024-05-06 | 5.380 | 5.420 | 5.330 | 5.370 | 5.317 | 43,701,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0050 CNY |
| 2025-12-31 | 0.0110 CNY |
| 2025-06-20 | 0.0180 CNY |
| 2024-06-13 | 0.0270 CNY |
| 2023-06-09 | 0.0400 CNY |
| 2022-05-27 | 0.0160 CNY |
| 2020-06-16 | 0.0230 CNY |
| 2019-06-28 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.